Canada markets closed

Cairn Homes plc (CRN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
138.80+2.00 (+1.46%)
At close: 04:35PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.000.000.00138.80138.8074,440
May 01, 2024135.60138.40135.10136.80136.80436,521
Apr 30, 2024136.60138.40134.80135.60135.601,078,297
Apr 29, 2024131.60137.00131.60135.80135.803,093,409
Apr 26, 2024130.60135.40130.60133.60133.60415,529
Apr 25, 2024138.60140.60132.80133.80133.80696,791
Apr 25, 20243.2 Dividend
Apr 24, 2024138.60139.40136.60138.00134.80655,013
Apr 23, 2024135.60140.00135.60138.60135.391,565,527
Apr 22, 2024136.80139.20135.60135.60132.46584,189
Apr 19, 2024137.20140.00136.00136.80133.63289,546
Apr 18, 2024139.80139.80137.80139.20135.97900,754
Apr 17, 2024135.80140.00135.80137.80134.60341,504
Apr 16, 2024138.20140.00137.40139.00135.781,190,461
Apr 15, 2024140.80142.32139.20139.40136.172,302,364
Apr 12, 2024139.20140.50138.60138.60135.39785,356
Apr 11, 2024138.20139.80137.50139.20135.97371,845
Apr 10, 2024136.80138.40135.80138.00134.80411,929
Apr 09, 2024136.20137.80135.80136.20133.042,716,941
Apr 08, 2024136.80139.46135.93137.00133.82407,794
Apr 05, 2024136.80139.86134.60137.00133.82226,252
Apr 04, 2024134.80137.80135.80137.60134.41407,479
Apr 03, 2024131.60135.00131.14134.00130.89335,239
Apr 02, 2024138.00139.00132.60133.40130.31556,148
Mar 28, 2024138.00138.40135.80136.40133.24336,364
Mar 27, 2024137.80138.20134.80137.00133.82738,582
Mar 26, 2024135.00138.20134.00137.80134.60607,848
Mar 25, 2024137.20139.63133.60133.60130.501,035,398
Mar 22, 2024141.00141.03136.40137.20134.024,111,485
Mar 21, 2024136.40141.40136.40141.40138.123,768,229
Mar 20, 2024134.20136.20133.76136.00132.85897,284
Mar 19, 2024133.60134.80133.20134.00130.892,393,061
Mar 18, 2024131.00134.40130.79133.60130.50254,841
Mar 15, 2024132.00132.88130.47130.80127.77638,888
Mar 14, 2024131.60132.80129.60131.00127.96467,811
Mar 13, 2024132.80134.10130.60132.00128.94393,990
Mar 12, 2024129.00132.60128.41131.00127.96814,158
Mar 11, 2024127.40129.00126.60128.40125.42452,824
Mar 08, 2024128.40130.00126.20127.60124.64451,594
Mar 07, 2024131.60131.80129.00129.00126.012,282,818
Mar 06, 2024129.80133.20129.20132.20129.131,605,606
Mar 05, 2024123.40130.20122.80130.20127.182,839,859
Mar 04, 2024124.00126.00123.40123.80120.936,199,158
Mar 01, 2024126.00126.00120.80123.80120.9319,601,265
Feb 29, 2024124.60128.60122.80122.80119.954,968,794
Feb 28, 2024126.80128.20126.40127.60124.64312,397
Feb 27, 2024127.00127.20126.35127.00124.06424,023
Feb 26, 2024126.60127.55124.58126.20123.27494,101
Feb 23, 2024128.00128.00125.80127.00124.06737,723
Feb 22, 2024126.00128.40126.00128.20125.232,076,931
Feb 21, 2024127.20127.20125.00126.20123.271,022,658
Feb 20, 2024125.40126.00124.60125.60122.69334,859
Feb 19, 2024125.80126.60124.40126.00123.08784,048
Feb 16, 2024127.00127.47125.80126.60123.66862,265
Feb 15, 2024128.20128.20127.00127.40124.45496,441
Feb 14, 2024129.20129.20127.00127.20124.25789,365
Feb 13, 2024127.80128.00126.20126.20123.271,866,916
Feb 12, 2024129.20129.40127.60128.20125.231,373,281
Feb 09, 2024124.60128.60124.60128.60125.622,933,273
Feb 08, 2024123.60125.80123.38125.20122.301,419,220
Feb 07, 2024121.20123.60121.20123.20120.34937,410
Feb 06, 2024120.40121.40119.38121.20118.39577,788
Feb 05, 2024120.60121.60119.28120.20117.41479,955
Feb 02, 2024119.20121.00119.20120.40117.61303,818
Feb 01, 2024121.60122.27120.40121.00118.19391,984
Jan 31, 2024121.40121.95119.20121.20118.391,025,433
Jan 30, 2024122.20123.00120.40121.60118.781,671,121
Jan 29, 2024125.40126.40122.20122.40119.56634,056
Jan 26, 2024123.80125.16123.80124.60121.71611,718
Jan 25, 2024122.20124.20122.20123.20120.34668,993
Jan 24, 2024125.00125.40123.40123.40120.54172,103
Jan 23, 2024124.80125.40123.60124.00121.12278,608
Jan 22, 2024121.40124.60121.40124.60121.711,470,017
Jan 19, 2024122.60123.80122.00123.00120.15665,633
Jan 18, 2024122.40123.64120.80121.80118.98780,818
Jan 17, 2024120.20121.80119.58121.00118.19944,121
Jan 16, 2024117.00123.00117.00120.20117.41906,685
Jan 15, 2024115.40116.00113.60114.80112.14269,364
Jan 12, 2024115.00115.80113.80115.80113.11576,070
Jan 11, 2024116.20116.60113.69114.20111.55529,132
Jan 10, 2024111.80115.00111.80114.80112.14230,047
Jan 09, 2024115.20114.00112.80112.80110.18332,357
Jan 08, 2024114.60115.80113.80115.20112.53459,462
Jan 05, 2024114.40114.80112.40114.00111.36459,382
Jan 04, 2024113.40114.80112.70114.20111.55258,033
Jan 03, 2024112.40115.60111.80113.40110.77359,230
Jan 02, 2024114.60116.20113.80113.80111.16259,208
Dec 29, 2023112.20116.20112.20115.80113.11106,509
Dec 28, 2023115.40117.40113.20114.80112.1485,187
Dec 27, 2023116.80117.40114.00115.40112.72409,000
Dec 22, 2023113.00116.60113.00116.60113.90673,364
Dec 21, 2023113.00113.60112.00112.00109.402,588,557
Dec 20, 2023111.60113.42110.40113.00110.38908,769
Dec 19, 2023108.80111.60108.80110.60108.04212,524
Dec 18, 2023109.20110.00107.60108.80106.28835,546
Dec 15, 2023107.40109.80107.20107.20104.711,233,603
Dec 14, 2023106.00109.80106.00107.00104.52844,964
Dec 13, 2023108.20109.60105.40105.40102.96314,963
Dec 12, 2023111.20112.40108.20108.20105.69330,397
Dec 11, 2023111.60112.00110.66111.40108.82300,168
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...